Stocks Options

LAST PRICE
155.9500
TODAY'S CHANGE (%)
Trending Down-0.7900 (-0.5040%)

Bid / Lots
155.7000/ 2
Ask / Lots
155.8700/ 82
Open / Previous Close
156.0000 / 156.7400
Day Range
Low 152.4700
High 157.4500
52 Week Range
Low 93.1150
High 227.3000
Volume
40,248,201
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 48.351

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AMDIn the Money	$150.75In the Money	$151.25In the Money	$148.76In the Money	$0.00In the Money	---In the Money	574In the Money	Filter Table By Strike Price of$5.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
AMDIn the Money	$145.70In the Money	$146.25In the Money	$128.95In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$10.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
AMDIn the Money	$140.70In the Money	$141.45In the Money	$133.45In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$15.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMDIn the Money	$135.70In the Money	$136.35In the Money	$136.60In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$20.00	AMDOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
AMDIn the Money	$130.70In the Money	$131.25In the Money	$125.20In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$25.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
no call option is available at this price							Filter Table By Strike Price of$30.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
no call option is available at this price							Filter Table By Strike Price of$35.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
no call option is available at this price							Filter Table By Strike Price of$40.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money
no call option is available at this price							Filter Table By Strike Price of$45.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,192Out of the Money
no call option is available at this price							Filter Table By Strike Price of$50.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,394Out of the Money
no call option is available at this price							Filter Table By Strike Price of$55.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	512Out of the Money
no call option is available at this price							Filter Table By Strike Price of$60.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,055Out of the Money
no call option is available at this price							Filter Table By Strike Price of$65.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,652Out of the Money
no call option is available at this price							Filter Table By Strike Price of$70.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,247Out of the Money
no call option is available at this price							Filter Table By Strike Price of$75.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,505Out of the Money
no call option is available at this price							Filter Table By Strike Price of$80.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,542Out of the Money
no call option is available at this price							Filter Table By Strike Price of$85.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,886Out of the Money
no call option is available at this price							Filter Table By Strike Price of$90.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,989Out of the Money
no call option is available at this price							Filter Table By Strike Price of$95.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	5,460Out of the Money
no call option is available at this price							Filter Table By Strike Price of$100.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,297Out of the Money
no call option is available at this price							Filter Table By Strike Price of$105.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	6,979Out of the Money
no call option is available at this price							Filter Table By Strike Price of$110.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10,164Out of the Money
no call option is available at this price							Filter Table By Strike Price of$115.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	19Out of the Money	10,953Out of the Money
no call option is available at this price							Filter Table By Strike Price of$120.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	16,377Out of the Money
AMDIn the Money	$34.75In the Money	$35.45In the Money	$28.03In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$121.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	35Out of the Money	217Out of the Money
AMDIn the Money	$33.70In the Money	$34.25In the Money	$28.55In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$122.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	25Out of the Money	407Out of the Money
AMDIn the Money	$32.65In the Money	$33.45In the Money	$28.95In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$123.00	AMDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	1,090Out of the Money
AMDIn the Money	$31.75In the Money	$32.10In the Money	$32.00In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$124.00	AMDOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,110Out of the Money
no call option is available at this price							Filter Table By Strike Price of$125.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	16Out of the Money	10,428Out of the Money
AMDIn the Money	$29.70In the Money	$30.45In the Money	$23.55In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$126.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	261Out of the Money
AMDIn the Money	$28.70In the Money	$29.35In the Money	$22.50In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$127.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money
no call option is available at this price							Filter Table By Strike Price of$130.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	36Out of the Money	15,891Out of the Money
AMDIn the Money	$21.85In the Money	$22.25In the Money	$20.00In the Money	$3.65In the Money	7In the Money	466In the Money	Filter Table By Strike Price of$134.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	1,445Out of the Money
AMDIn the Money	$19.85In the Money	$20.20In the Money	$19.00In the Money	$-1.85In the Money	36In the Money	301In the Money	Filter Table By Strike Price of$136.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	2,177Out of the Money
AMDIn the Money	$18.85In the Money	$19.20In the Money	$17.99In the Money	$-3.36In the Money	14In the Money	403In the Money	Filter Table By Strike Price of$137.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	67Out of the Money	1,431Out of the Money
AMDIn the Money	$17.85In the Money	$18.20In the Money	$16.98In the Money	$-1.90In the Money	55In the Money	781In the Money	Filter Table By Strike Price of$138.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	141Out of the Money	2,104Out of the Money
AMDIn the Money	$16.85In the Money	$17.15In the Money	$16.47In the Money	$-1.98In the Money	30In the Money	776In the Money	Filter Table By Strike Price of$139.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	22Out of the Money	2,186Out of the Money
AMDIn the Money	$14.85In the Money	$15.20In the Money	$14.30In the Money	$-2.50In the Money	55In the Money	663In the Money	Filter Table By Strike Price of$141.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	283Out of the Money	1,412Out of the Money
AMDIn the Money	$13.85In the Money	$14.05In the Money	$12.95In the Money	$-1.90In the Money	145In the Money	2,053In the Money	Filter Table By Strike Price of$142.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	127Out of the Money	2,589Out of the Money
AMDIn the Money	$12.85In the Money	$13.05In the Money	$12.26In the Money	$-1.59In the Money	133In the Money	2,212In the Money	Filter Table By Strike Price of$143.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	69Out of the Money	1,772Out of the Money
AMDIn the Money	$11.85In the Money	$12.05In the Money	$11.78In the Money	$-2.02In the Money	205In the Money	2,832In the Money	Filter Table By Strike Price of$144.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	80Out of the Money	1,780Out of the Money
AMDIn the Money	$9.85In the Money	$10.05In the Money	$9.00In the Money	$-2.30In the Money	120In the Money	2,326In the Money	Filter Table By Strike Price of$146.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	1,909Out of the Money	2,556Out of the Money
AMDIn the Money	$8.85In the Money	$9.50In the Money	$8.30In the Money	$-1.85In the Money	219In the Money	2,698In the Money	Filter Table By Strike Price of$147.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	199Out of the Money	2,483Out of the Money
AMDIn the Money	$7.85In the Money	$8.05In the Money	$7.00In the Money	$-2.36In the Money	342In the Money	1,357In the Money	Filter Table By Strike Price of$148.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	375Out of the Money	3,401Out of the Money
AMDIn the Money	$6.30In the Money	$7.55In the Money	$6.85In the Money	$-1.02In the Money	357In the Money	2,521In the Money	Filter Table By Strike Price of$149.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	883Out of the Money	2,441Out of the Money
AMDUnderlying issue's last price	$2.84Underlying issue's last price	$4.10Underlying issue's last price	$3.46Underlying issue's last price	$-1.11Underlying issue's last price	7,379Underlying issue's last price	6,415Underlying issue's last price	Filter Table By Strike Price of$152.50Underlying issue's last price	AMDUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.30Underlying issue's last price	34,831Underlying issue's last price	8,672Underlying issue's last price
AMDNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-1.22Near the Money	32,032Near the Money	6,871Near the Money	Filter Table By Strike Price of$157.50	AMDIn the Money	$1.50In the Money	$1.65In the Money	$1.84In the Money	$-0.09In the Money	17,182In the Money	7,230In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	2,272Out of the Money	6,457Out of the Money	Filter Table By Strike Price of$162.50	AMDIn the Money	$6.40In the Money	$7.15In the Money	$7.38In the Money	$1.63In the Money	112In the Money	471In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	367Out of the Money	4,024Out of the Money	Filter Table By Strike Price of$167.50	AMDIn the Money	$11.15In the Money	$11.85In the Money	$13.50In the Money	$3.20In the Money	10In the Money	4In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	19Out of the Money	4,893Out of the Money	Filter Table By Strike Price of$172.50	AMDIn the Money	$16.25In the Money	$16.80In the Money	$17.70In the Money	$2.60In the Money	2In the Money	4In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	1,891Out of the Money	Filter Table By Strike Price of$177.50	AMDIn the Money	$21.25In the Money	$21.85In the Money	$23.15In the Money	$-4.90In the Money	3In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	35Out of the Money	659Out of the Money	Filter Table By Strike Price of$182.50	AMDIn the Money	$26.40In the Money	$27.35In the Money	$29.76In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	1,835Out of the Money	Filter Table By Strike Price of$187.50	AMDIn the Money	$31.35In the Money	$32.50In the Money	$38.05In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	593Out of the Money	Filter Table By Strike Price of$192.50	AMDIn the Money	$36.40In the Money	$37.45In the Money	$38.35In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	287Out of the Money	Filter Table By Strike Price of$197.50	AMDIn the Money	$41.40In the Money	$42.40In the Money	$53.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,392Out of the Money	Filter Table By Strike Price of$260.00	AMDIn the Money	$103.90In the Money	$104.85In the Money	$102.80In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	1,844Out of the Money	Filter Table By Strike Price of$270.00	AMDIn the Money	$113.95In the Money	$114.80In the Money	$115.40In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,175Out of the Money	Filter Table By Strike Price of$280.00	AMDIn the Money	$123.50In the Money	$124.85In the Money	$126.95In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,723Out of the Money	Filter Table By Strike Price of$290.00	AMDIn the Money	$133.90In the Money	$134.90In the Money	$129.50In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,523Out of the Money	Filter Table By Strike Price of$300.00	AMDIn the Money	$143.90In the Money	$144.80In the Money	$144.15In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	661Out of the Money	Filter Table By Strike Price of$310.00	AMDIn the Money	$153.90In the Money	$154.75In the Money	$170.40In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,750Out of the Money	Filter Table By Strike Price of$320.00	AMDIn the Money	$163.50In the Money	$164.75In the Money	$111.75In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,836Out of the Money	Filter Table By Strike Price of$330.00	AMDIn the Money	$173.85In the Money	$174.80In the Money	$196.50In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	909Out of the Money	Filter Table By Strike Price of$340.00	AMDIn the Money	$183.95In the Money	$184.80In the Money	$184.25In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	919Out of the Money	Filter Table By Strike Price of$350.00	AMDIn the Money	$193.95In the Money	$194.80In the Money	$213.50In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,072Out of the Money	Filter Table By Strike Price of$360.00	AMDIn the Money	$203.95In the Money	$204.80In the Money	$148.75In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money	Filter Table By Strike Price of$370.00	AMDIn the Money	$213.90In the Money	$214.90In the Money	$221.70In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,477Out of the Money	Filter Table By Strike Price of$380.00	AMDIn the Money	$223.50In the Money	$224.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	739Out of the Money	Filter Table By Strike Price of$390.00	AMDIn the Money	$233.90In the Money	$234.80In the Money	$253.45In the Money	$0.00In the Money	---In the Money	---In the Money

Advanced Micro Devices Inc
NASDAQ:AMDUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 20, 2024)

Put Options (expires Friday September 20, 2024)